Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.5890 | 0.5907 | 0.5885 | 0.5890 | 0.5890 | - |
26 Jul 2024 | 0.5890 | 0.5906 | 0.5884 | 0.5890 | 0.5890 | - |
25 Jul 2024 | 0.5927 | 0.5926 | 0.5889 | 0.5927 | 0.5927 | - |
24 Jul 2024 | 0.5953 | 0.5953 | 0.5915 | 0.5953 | 0.5953 | - |
23 Jul 2024 | 0.5979 | 0.5980 | 0.5953 | 0.5979 | 0.5979 | - |
22 Jul 2024 | 0.6024 | 0.6023 | 0.5973 | 0.6024 | 0.6024 | - |
19 Jul 2024 | 0.6044 | 0.6043 | 0.6014 | 0.6044 | 0.6044 | - |
18 Jul 2024 | 0.6081 | 0.6082 | 0.6064 | 0.6081 | 0.6081 | - |
17 Jul 2024 | 0.6069 | 0.6097 | 0.6066 | 0.6069 | 0.6069 | - |
16 Jul 2024 | 0.6077 | 0.6077 | 0.6037 | 0.6077 | 0.6077 | - |
15 Jul 2024 | 0.6096 | 0.6105 | 0.6082 | 0.6096 | 0.6096 | - |
12 Jul 2024 | 0.6095 | 0.6127 | 0.6077 | 0.6095 | 0.6095 | - |
11 Jul 2024 | 0.6088 | 0.6135 | 0.6083 | 0.6088 | 0.6088 | - |
10 Jul 2024 | 0.6127 | 0.6132 | 0.6066 | 0.6127 | 0.6127 | - |
09 Jul 2024 | 0.6131 | 0.6133 | 0.6113 | 0.6131 | 0.6131 | - |
08 Jul 2024 | 0.6141 | 0.6154 | 0.6131 | 0.6141 | 0.6141 | - |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 0.6107 | 0.6123 | 0.6107 | 0.6107 | 0.6107 | - |
03 Jul 2024 | 0.6082 | 0.6129 | 0.6071 | 0.6082 | 0.6082 | - |
02 Jul 2024 | 0.6065 | 0.6079 | 0.6048 | 0.6065 | 0.6065 | - |
01 Jul 2024 | 0.6099 | 0.6108 | 0.6066 | 0.6099 | 0.6099 | - |
28 Jun 2024 | 0.6085 | 0.6101 | 0.6059 | 0.6085 | 0.6085 | - |
27 Jun 2024 | 0.6080 | 0.6109 | 0.6070 | 0.6080 | 0.6080 | - |
26 Jun 2024 | 0.6119 | 0.6127 | 0.6077 | 0.6119 | 0.6119 | - |
25 Jun 2024 | 0.6121 | 0.6134 | 0.6109 | 0.6121 | 0.6121 | - |
24 Jun 2024 | 0.6111 | 0.6140 | 0.6106 | 0.6111 | 0.6111 | - |
21 Jun 2024 | 0.6123 | 0.6135 | 0.6110 | 0.6123 | 0.6123 | - |
20 Jun 2024 | 0.6139 | 0.6139 | 0.6120 | 0.6139 | 0.6139 | - |
19 Jun 2024 | 0.6141 | 0.6143 | 0.6131 | 0.6141 | 0.6141 | - |
18 Jun 2024 | 0.6138 | 0.6140 | 0.6098 | 0.6138 | 0.6138 | - |
17 Jun 2024 | 0.6137 | 0.6138 | 0.6106 | 0.6137 | 0.6137 | - |
14 Jun 2024 | 0.6161 | 0.6163 | 0.6117 | 0.6161 | 0.6161 | - |
13 Jun 2024 | 0.6187 | 0.6199 | 0.6163 | 0.6187 | 0.6187 | - |
12 Jun 2024 | 0.6146 | 0.6221 | 0.6135 | 0.6146 | 0.6146 | - |
11 Jun 2024 | 0.6128 | 0.6134 | 0.6119 | 0.6128 | 0.6128 | - |
10 Jun 2024 | 0.6106 | 0.6125 | 0.6101 | 0.6106 | 0.6106 | - |
07 Jun 2024 | 0.6197 | 0.6204 | 0.6106 | 0.6197 | 0.6197 | - |
06 Jun 2024 | 0.6196 | 0.6216 | 0.6175 | 0.6196 | 0.6196 | - |
05 Jun 2024 | 0.6175 | 0.6199 | 0.6171 | 0.6175 | 0.6175 | - |
04 Jun 2024 | 0.6194 | 0.6199 | 0.6157 | 0.6194 | 0.6194 | - |
03 Jun 2024 | 0.6149 | 0.6189 | 0.6134 | 0.6149 | 0.6149 | - |
31 May 2024 | 0.6117 | 0.6166 | 0.6115 | 0.6117 | 0.6117 | - |
30 May 2024 | 0.6114 | 0.6132 | 0.6090 | 0.6114 | 0.6114 | - |
29 May 2024 | 0.6141 | 0.6145 | 0.6115 | 0.6141 | 0.6141 | - |
28 May 2024 | 0.6152 | 0.6171 | 0.6149 | 0.6152 | 0.6152 | - |
27 May 2024 | 0.6122 | 0.6154 | 0.6121 | 0.6122 | 0.6122 | - |
24 May 2024 | 0.6097 | 0.6124 | 0.6089 | 0.6097 | 0.6097 | - |
23 May 2024 | 0.6100 | 0.6134 | 0.6100 | 0.6100 | 0.6100 | - |
22 May 2024 | 0.6094 | 0.6153 | 0.6093 | 0.6094 | 0.6094 | - |
21 May 2024 | 0.6108 | 0.6111 | 0.6090 | 0.6108 | 0.6108 | - |
20 May 2024 | 0.6137 | 0.6137 | 0.6098 | 0.6137 | 0.6137 | - |
17 May 2024 | 0.6124 | 0.6135 | 0.6102 | 0.6124 | 0.6124 | - |
16 May 2024 | 0.6131 | 0.6141 | 0.6097 | 0.6131 | 0.6131 | - |
15 May 2024 | 0.6043 | 0.6108 | 0.6043 | 0.6043 | 0.6043 | - |
14 May 2024 | 0.6023 | 0.6038 | 0.6005 | 0.6023 | 0.6023 | - |
13 May 2024 | 0.6019 | 0.6031 | 0.6001 | 0.6019 | 0.6019 | - |
10 May 2024 | 0.6036 | 0.6037 | 0.6010 | 0.6036 | 0.6036 | - |
09 May 2024 | 0.6004 | 0.6026 | 0.5994 | 0.6004 | 0.6004 | - |
08 May 2024 | 0.5997 | 0.6003 | 0.5982 | 0.5997 | 0.5997 | - |
07 May 2024 | 0.6010 | 0.6024 | 0.6001 | 0.6010 | 0.6010 | - |
06 May 2024 | 0.6008 | 0.6032 | 0.5997 | 0.6008 | 0.6008 | - |
03 May 2024 | 0.5964 | 0.6043 | 0.5957 | 0.5964 | 0.5964 | - |
02 May 2024 | 0.5930 | 0.5947 | 0.5916 | 0.5930 | 0.5930 | - |
01 May 2024 | 0.5880 | 0.5906 | 0.5878 | 0.5880 | 0.5880 | - |
30 Apr 2024 | 0.5972 | 0.5974 | 0.5908 | 0.5972 | 0.5972 | - |
29 Apr 2024 | 0.5948 | 0.5983 | 0.5943 | 0.5948 | 0.5948 | - |
26 Apr 2024 | 0.5958 | 0.5970 | 0.5930 | 0.5958 | 0.5958 | - |
25 Apr 2024 | 0.5936 | 0.5965 | 0.5921 | 0.5936 | 0.5936 | - |
24 Apr 2024 | 0.5937 | 0.5952 | 0.5921 | 0.5937 | 0.5937 | - |
23 Apr 2024 | 0.5921 | 0.5947 | 0.5904 | 0.5921 | 0.5921 | - |
22 Apr 2024 | 0.5900 | 0.5929 | 0.5895 | 0.5900 | 0.5900 | - |
19 Apr 2024 | 0.5904 | 0.5906 | 0.5855 | 0.5904 | 0.5904 | - |
18 Apr 2024 | 0.5913 | 0.5933 | 0.5908 | 0.5913 | 0.5913 | - |
17 Apr 2024 | 0.5892 | 0.5917 | 0.5894 | 0.5892 | 0.5892 | - |
16 Apr 2024 | 0.5903 | 0.5907 | 0.5874 | 0.5903 | 0.5903 | - |
15 Apr 2024 | 0.5946 | 0.5954 | 0.5914 | 0.5946 | 0.5946 | - |
12 Apr 2024 | 0.6001 | 0.6011 | 0.5936 | 0.6001 | 0.6001 | - |
11 Apr 2024 | 0.5975 | 0.6015 | 0.5970 | 0.5975 | 0.5975 | - |
10 Apr 2024 | 0.6068 | 0.6080 | 0.5977 | 0.6068 | 0.6068 | - |
09 Apr 2024 | 0.6034 | 0.6077 | 0.6035 | 0.6034 | 0.6034 | - |
08 Apr 2024 | 0.6004 | 0.6039 | 0.6002 | 0.6004 | 0.6004 | - |
05 Apr 2024 | 0.6028 | 0.6031 | 0.5987 | 0.6028 | 0.6028 | - |
04 Apr 2024 | 0.6015 | 0.6046 | 0.6013 | 0.6015 | 0.6015 | - |
03 Apr 2024 | 0.5969 | 0.6000 | 0.5954 | 0.5969 | 0.5969 | - |
02 Apr 2024 | 0.5952 | 0.5974 | 0.5944 | 0.5952 | 0.5952 | - |
01 Apr 2024 | 0.5987 | 0.5993 | 0.5941 | 0.5987 | 0.5987 | - |
29 Mar 2024 | 0.5975 | 0.5992 | 0.5970 | 0.5975 | 0.5975 | - |
28 Mar 2024 | 0.5993 | 0.6004 | 0.5957 | 0.5993 | 0.5993 | - |
27 Mar 2024 | 0.6008 | 0.6011 | 0.5989 | 0.6008 | 0.6008 | - |
26 Mar 2024 | 0.6002 | 0.6031 | 0.5997 | 0.6002 | 0.6002 | - |
25 Mar 2024 | 0.5990 | 0.6013 | 0.5988 | 0.5990 | 0.5990 | - |
22 Mar 2024 | 0.6046 | 0.6052 | 0.5994 | 0.6046 | 0.6046 | - |
21 Mar 2024 | 0.6090 | 0.6108 | 0.6045 | 0.6090 | 0.6090 | - |
20 Mar 2024 | 0.6049 | 0.6056 | 0.6026 | 0.6049 | 0.6049 | - |
19 Mar 2024 | 0.6083 | 0.6082 | 0.6035 | 0.6083 | 0.6083 | - |
18 Mar 2024 | 0.6087 | 0.6100 | 0.6081 | 0.6087 | 0.6087 | - |
15 Mar 2024 | 0.6125 | 0.6124 | 0.6086 | 0.6125 | 0.6125 | - |
14 Mar 2024 | 0.6165 | 0.6176 | 0.6124 | 0.6165 | 0.6165 | - |
13 Mar 2024 | 0.6150 | 0.6170 | 0.6146 | 0.6150 | 0.6150 | - |
12 Mar 2024 | 0.6171 | 0.6183 | 0.6137 | 0.6171 | 0.6171 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |